5 DAY PERFORMANCE
-19.45%
1 MONTH PERFORMANCE
-27.12%
3 MONTH PERFORMANCE
-38.58%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
-38.45%
1 YEAR PERFORMANCE
-45.11%
Jefferies Financial Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.66 | $48.00 (-1.36%) | $48.66 | $47.81 | 924.18 K | $10.41 B |
| 09/18/2026 | $47.78 | $47.90 (0.25%) | $47.93 | $46.96 | 6.27 M | $10.31 B |
| 09/17/2026 | $48.38 | $47.87 (-1.05%) | $49.25 | $47.33 | 3.71 M | $10.31 B |
| 09/16/2026 | $48.88 | $47.35 (-3.13%) | $49.69 | $46.63 | 2.94 M | $10.19 B |
| 09/15/2026 | $49.81 | $48.83 (-1.97%) | $50.28 | $48.08 | 3.48 M | $10.51 B |
| 09/14/2026 | $50.99 | $50.10 (-1.75%) | $51.74 | $49.25 | 2.33 M | $10.79 B |
| 09/11/2026 | $54.33 | $51.96 (-4.36%) | $54.53 | $51.79 | 2.14 M | $11.19 B |
| 09/10/2026 | $54.97 | $53.93 (-1.89%) | $55.08 | $53.46 | 1.25 M | $11.61 B |
| 09/09/2026 | $55.80 | $55.25 (-0.99%) | $55.85 | $54.28 | 1.38 M | $11.89 B |
| 09/08/2026 | $55.08 | $55.72 (1.16%) | $55.91 | $54.58 | 1.70 M | $12.00 B |
| 09/04/2026 | $54.56 | $55.23 (1.23%) | $56.14 | $54.13 | 1.77 M | $11.89 B |
| 09/03/2026 | $53.54 | $54.26 (1.34%) | $54.72 | $53.17 | 1.15 M | $11.68 B |
| 09/02/2026 | $52.01 | $52.90 (1.71%) | $53.29 | $51.81 | 1.26 M | $11.39 B |
| 09/01/2026 | $51.93 | $51.98 (0.1%) | $53.24 | $51.30 | 1.28 M | $11.19 B |
| 08/31/2026 | $52.91 | $52.64 (-0.51%) | $53.03 | $52.00 | 1.44 M | $11.33 B |
| 08/28/2026 | $53.00 | $53.09 (0.17%) | $53.71 | $52.81 | 1.02 M | $11.43 B |
| 08/27/2026 | $53.26 | $52.84 (-0.79%) | $53.59 | $52.70 | 1.43 M | $11.38 B |
| 08/26/2026 | $52.49 | $53.13 (1.22%) | $53.55 | $51.57 | 1.83 M | $11.44 B |
| 08/25/2026 | $51.91 | $52.45 (1.04%) | $52.71 | $51.03 | 1.54 M | $11.29 B |
| 08/24/2026 | $52.49 | $51.91 (-1.1%) | $52.91 | $51.61 | 1.23 M | $11.18 B |
| 08/21/2026 | $52.45 | $52.33 (-0.23%) | $52.75 | $51.97 | 1.18 M | $11.27 B |
| 08/20/2026 | $53.33 | $51.78 (-2.91%) | $53.62 | $51.61 | 2.35 M | $11.15 B |
| 08/19/2026 | $54.02 | $53.55 (-0.87%) | $54.63 | $53.17 | 2.76 M | $11.53 B |
| 08/18/2026 | $53.91 | $53.84 (-0.13%) | $54.08 | $52.37 | 1.93 M | $11.59 B |
| 08/17/2026 | $55.01 | $54.56 (-0.82%) | $55.40 | $54.11 | 2.30 M | $11.75 B |
| 08/14/2026 | $55.66 | $55.14 (-0.93%) | $55.69 | $54.83 | 1.80 M | $11.87 B |
| 08/13/2026 | $55.28 | $55.86 (1.05%) | $56.13 | $54.50 | 2.13 M | $12.03 B |
| 08/12/2026 | $55.81 | $54.82 (-1.77%) | $55.81 | $54.54 | 1.38 M | $11.80 B |
| 08/11/2026 | $55.64 | $55.00 (-1.15%) | $56.42 | $54.80 | 1.81 M | $11.84 B |
| 08/10/2026 | $56.09 | $55.31 (-1.39%) | $56.50 | $55.08 | 2.50 M | $11.91 B |
| 08/07/2026 | $56.41 | $56.62 (0.37%) | $56.90 | $56.01 | 1.15 M | $12.19 B |
| 08/06/2026 | $56.50 | $56.32 (-0.32%) | $57.17 | $55.99 | 1.48 M | $12.13 B |
| 08/05/2026 | $56.00 | $56.19 (0.34%) | $57.18 | $56.00 | 1.86 M | $12.10 B |
| 08/04/2026 | $55.96 | $55.71 (-0.45%) | $56.84 | $53.06 | 3.31 M | $11.99 B |
| 08/03/2026 | $54.76 | $55.69 (1.7%) | $55.94 | $54.60 | 1.67 M | $11.99 B |
| 07/31/2026 | $52.65 | $54.60 (3.7%) | $55.52 | $51.45 | 2.67 M | $11.75 B |
| 07/30/2026 | $55.74 | $55.09 (-1.17%) | $56.13 | $54.02 | 1.80 M | $11.86 B |
| 07/29/2026 | $56.45 | $55.10 (-2.39%) | $56.94 | $54.45 | 2.84 M | $11.86 B |
| 07/28/2026 | $55.96 | $57.23 (2.27%) | $57.84 | $54.84 | 1.82 M | $12.32 B |
| 07/27/2026 | $56.90 | $56.24 (-1.16%) | $57.75 | $55.19 | 1.64 M | $12.11 B |
| 07/24/2026 | $55.77 | $55.86 (0.16%) | $56.15 | $55.04 | 1.77 M | $12.03 B |
| 07/23/2026 | $54.98 | $55.58 (1.09%) | $55.92 | $54.69 | 1.78 M | $11.97 B |
| 07/22/2026 | $56.20 | $55.96 (-0.43%) | $57.14 | $55.48 | 1.64 M | $12.05 B |
| 07/21/2026 | $55.92 | $56.74 (1.47%) | $56.79 | $55.47 | 1.82 M | $12.22 B |
| 07/20/2026 | $55.61 | $55.18 (-0.77%) | $55.70 | $54.61 | 1.74 M | $11.88 B |
| 07/17/2026 | $54.38 | $54.87 (0.9%) | $55.45 | $53.01 | 1.72 M | $11.81 B |
| 07/16/2026 | $56.67 | $55.80 (-1.54%) | $56.82 | $55.22 | 2.49 M | $12.01 B |
| 07/15/2026 | $54.51 | $57.13 (4.81%) | $57.21 | $54.30 | 1.71 M | $12.30 B |
| 07/14/2026 | $53.22 | $53.96 (1.39%) | $54.52 | $52.97 | 1.48 M | $11.62 B |
| 07/13/2026 | $52.08 | $52.59 (0.98%) | $52.70 | $51.37 | 1.44 M | $11.32 B |
| 07/10/2026 | $53.13 | $52.09 (-1.96%) | $53.47 | $51.99 | 1.21 M | $11.21 B |
| 07/09/2026 | $51.87 | $52.46 (1.14%) | $53.38 | $51.65 | 1.11 M | $11.29 B |
| 07/08/2026 | $52.11 | $51.10 (-1.94%) | $52.35 | $50.31 | 1.61 M | $11.00 B |
| 07/07/2026 | $54.92 | $52.81 (-3.84%) | $54.94 | $52.24 | 1.89 M | $11.37 B |
| 07/06/2026 | $53.12 | $54.84 (3.24%) | $54.84 | $53.10 | 1.48 M | $11.81 B |
| 07/02/2026 | $51.89 | $52.62 (1.41%) | $53.81 | $51.81 | 2.30 M | $11.33 B |
| 07/01/2026 | $50.01 | $51.30 (2.58%) | $51.86 | $50.01 | 2.06 M | $11.04 B |
| 06/30/2026 | $48.98 | $49.98 (2.04%) | $50.64 | $48.58 | 2.95 M | $10.76 B |
| 06/29/2026 | $49.40 | $48.78 (-1.26%) | $49.40 | $46.61 | 3.86 M | $10.50 B |
| 06/26/2026 | $51.61 | $49.10 (-4.86%) | $51.99 | $48.47 | 5.29 M | $10.57 B |
| 06/25/2026 | $55.77 | $52.64 (-5.61%) | $55.95 | $51.48 | 7.27 M | $11.33 B |
| 06/24/2026 | $60.23 | $57.94 (-3.8%) | $60.70 | $56.92 | 4.05 M | $12.47 B |
| 06/23/2026 | $61.47 | $60.52 (-1.55%) | $62.00 | $60.33 | 5.59 M | $13.03 B |
| 06/22/2026 | $62.65 | $62.81 (0.26%) | $63.47 | $62.54 | 2.20 M | $13.52 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
